Clipper Realty Inc. (CLPR)
NYSE: CLPR · Real-Time Price · USD
3.090
-0.080 (-2.52%)
Oct 22, 2026, 4:00 PM EDT - Market closed
Clipper Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.11 | 3.11 | 3.11 | 3.09 | 3.09 | -2.52% | 9,764 |
| Oct 21, 2026 | 3.07 | 3.18 | 3.07 | 3.17 | 3.17 | 1.93% | 30,484 |
| Oct 20, 2026 | 3.07 | 3.15 | 3.05 | 3.11 | 3.11 | 1.30% | 22,039 |
| Oct 19, 2026 | 3.12 | 3.19 | 3.05 | 3.07 | 3.07 | -2.54% | 79,184 |
| Oct 16, 2026 | 3.17 | 3.19 | 3.14 | 3.15 | 3.15 | -1.25% | 33,101 |
| Oct 15, 2026 | 3.14 | 3.20 | 3.10 | 3.19 | 3.19 | 1.27% | 37,247 |
| Oct 14, 2026 | 3.10 | 3.20 | 3.10 | 3.15 | 3.15 | 0.64% | 10,718 |
| Oct 13, 2026 | 3.12 | 3.13 | 3.09 | 3.13 | 3.13 | 0.32% | 32,851 |
| Oct 12, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -0.32% | 32,166 |
| Oct 9, 2026 | 3.19 | 3.19 | 3.12 | 3.13 | 3.13 | -1.26% | 15,270 |
| Oct 8, 2026 | 3.19 | 3.22 | 3.13 | 3.17 | 3.17 | -0.31% | 6,739 |
| Oct 7, 2026 | 3.12 | 3.23 | 3.12 | 3.18 | 3.18 | 0.95% | 8,704 |
| Oct 6, 2026 | 3.13 | 3.24 | 3.12 | 3.15 | 3.15 | 0.32% | 18,562 |
| Oct 5, 2026 | 3.10 | 3.19 | 3.10 | 3.14 | 3.14 | - | 40,919 |
| Oct 2, 2026 | 3.08 | 3.19 | 3.08 | 3.14 | 3.14 | 0.96% | 19,829 |
| Oct 1, 2026 | 3.19 | 3.19 | 3.10 | 3.11 | 3.11 | -1.27% | 32,269 |
| Sep 30, 2026 | 3.21 | 3.21 | 3.13 | 3.15 | 3.15 | -2.17% | 53,769 |
| Sep 29, 2026 | 3.28 | 3.28 | 3.16 | 3.22 | 3.22 | -1.83% | 49,466 |
| Sep 28, 2026 | 3.28 | 3.42 | 3.21 | 3.28 | 3.28 | -1.20% | 128,777 |
| Sep 25, 2026 | 3.43 | 3.43 | 3.25 | 3.32 | 3.32 | -2.64% | 39,144 |
| Sep 24, 2026 | 3.39 | 3.44 | 3.35 | 3.41 | 3.41 | -1.16% | 72,020 |
| Sep 23, 2026 | 3.46 | 3.46 | 3.35 | 3.45 | 3.45 | - | 46,478 |
| Sep 22, 2026 | 3.32 | 3.51 | 3.32 | 3.45 | 3.45 | 4.86% | 93,744 |
| Sep 21, 2026 | 3.44 | 3.45 | 3.29 | 3.29 | 3.29 | -3.52% | 69,739 |
| Sep 18, 2026 | 3.41 | 3.46 | 3.36 | 3.41 | 3.41 | - | 40,080 |
| Sep 17, 2026 | 3.45 | 3.53 | 3.26 | 3.41 | 3.41 | -0.29% | 50,389 |
| Sep 16, 2026 | 3.33 | 3.47 | 3.27 | 3.42 | 3.42 | 2.09% | 60,048 |
| Sep 15, 2026 | 3.33 | 3.35 | 3.22 | 3.35 | 3.35 | -0.30% | 29,512 |
| Sep 14, 2026 | 3.19 | 3.39 | 3.18 | 3.36 | 3.36 | 4.35% | 53,609 |
| Sep 11, 2026 | 3.41 | 3.43 | 3.22 | 3.22 | 3.22 | -5.01% | 32,528 |
| Sep 10, 2026 | 3.38 | 3.44 | 3.28 | 3.39 | 3.39 | 0.30% | 129,531 |
| Sep 9, 2026 | 3.28 | 3.38 | 3.28 | 3.38 | 3.38 | 3.68% | 181,354 |
| Sep 8, 2026 | 3.22 | 3.26 | 3.19 | 3.26 | 3.26 | 1.56% | 29,518 |
| Sep 4, 2026 | 3.27 | 3.28 | 3.20 | 3.21 | 3.21 | -1.53% | 23,995 |
| Sep 3, 2026 | 3.28 | 3.30 | 3.25 | 3.26 | 3.26 | - | 40,515 |
| Sep 2, 2026 | 3.23 | 3.29 | 3.18 | 3.26 | 3.26 | 0.31% | 37,403 |
| Sep 1, 2026 | 3.28 | 3.28 | 3.19 | 3.25 | 3.25 | -1.22% | 52,475 |
| Aug 31, 2026 | 3.28 | 3.32 | 3.25 | 3.29 | 3.29 | -0.90% | 32,594 |
| Aug 28, 2026 | 3.43 | 3.50 | 3.29 | 3.32 | 3.32 | -1.78% | 30,612 |
| Aug 27, 2026 | 3.36 | 3.55 | 3.32 | 3.38 | 3.38 | 0.60% | 41,660 |
| Aug 26, 2026 | 3.41 | 3.48 | 3.26 | 3.36 | 3.36 | -2.04% | 35,878 |
| Aug 25, 2026 | 3.40 | 3.48 | 3.35 | 3.43 | 3.43 | - | 40,155 |
| Aug 24, 2026 | 3.25 | 3.43 | 3.19 | 3.43 | 3.43 | 4.57% | 47,962 |
| Aug 21, 2026 | 3.22 | 3.32 | 3.22 | 3.28 | 3.28 | 1.55% | 43,456 |
| Aug 20, 2026 | 3.17 | 3.24 | 3.13 | 3.23 | 3.23 | 2.22% | 35,719 |
| Aug 19, 2026 | 3.13 | 3.19 | 3.06 | 3.16 | 3.16 | 0.64% | 45,261 |
| Aug 18, 2026 | 3.24 | 3.24 | 3.11 | 3.14 | 3.14 | -3.53% | 261,837 |
| Aug 17, 2026 | 3.44 | 3.47 | 3.27 | 3.35 | 3.26 | 0.30% | 195,472 |
| Aug 14, 2026 | 3.28 | 3.39 | 3.22 | 3.34 | 3.25 | 1.83% | 82,663 |
| Aug 13, 2026 | 3.13 | 3.35 | 3.07 | 3.28 | 3.19 | 4.13% | 195,498 |